Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 2024-05-10 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.71% |
| LMT240517C00510000 | 2024-04-29 11:15AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 29.88% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 2 | 25.38% |
| LMT240621C00510000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.55 | 0.30 | 0.90 | +0.05 | +10.00% | 1 | 397 | 18.23% |
| LMT240719C00510000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 1.80 | 1.05 | 1.20 | 0.00 | - | 2 | 127 | 15.43% |
| LMT240920C00510000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 191 | 16.65% |
| LMT241115C00510000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 10.21 | 8.80 | 9.20 | 0.00 | - | 1 | 17 | 18.86% |
| LMT250117C00510000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 13.80 | 12.70 | 13.30 | 0.00 | - | 2 | 480 | 19.53% |
| LMT250321C00510000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 18.40 | 16.60 | 17.50 | 0.00 | - | 1 | 31 | 20.22% |
| LMT250620C00510000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 24.50 | 21.80 | 22.80 | 0.00 | - | 1 | 29 | 20.76% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 39.00 | 31.40 | 33.50 | 0.00 | - | 1 | 73 | 21.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 47.50 | 47.70 | 50.50 | 0.00 | - | 6 | 6 | 23.44% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 2024-09-20 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 54.38% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 2025-01-17 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 40.87% |
© 2024 Yahoo. All rights reserved.